NASDAQ:ELVA | Historical Stock Price | Electrovaya Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2010-01-05 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.48$1.00$2.11$4.46$9.41$19.842010-01-052026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$0.75$0.751,200——
2019-12-30$0.75$0.7522,220——
2019-12-27$0.65$0.653,860——
2019-12-26$0.65$0.651,400——
2019-12-24$0.65$0.65540——
2019-12-23$0.65$0.6516,320——
2019-12-20$0.60$0.606,100——
2019-12-19$0.65$0.650——
2019-12-18$0.65$0.65500——
2019-12-17$0.65$0.650——
2019-12-16$0.65$0.658,000——
2019-12-13$0.65$0.650——
2019-12-12$0.65$0.659,960——
2019-12-11$0.70$0.7040——
2019-12-10$0.70$0.701,020——
2019-12-09$0.70$0.70540——
2019-12-06$0.70$0.70400——
2019-12-05$0.70$0.700——
2019-12-04$0.70$0.700——
2019-12-03$0.70$0.7060——
2019-12-02$0.75$0.75220——
2019-11-29$0.75$0.750——
2019-11-27$0.75$0.752,300——
2019-11-26$0.70$0.70780——
2019-11-25$0.70$0.701,700——
2019-11-22$0.65$0.654,120——
2019-11-21$0.65$0.653,100——
2019-11-20$0.75$0.750——
2019-11-19$0.75$0.75180——
2019-11-18$0.75$0.750——
2019-11-15$0.75$0.751,000——
2019-11-14$0.65$0.65640——
2019-11-13$0.70$0.7020,500——
2019-11-12$0.75$0.7510,000——
2019-11-11$0.80$0.80260——
2019-11-08$0.80$0.800——
2019-11-07$0.80$0.800——
2019-11-06$0.80$0.806,940——
2019-11-05$0.75$0.75400——
2019-11-04$0.75$0.75560——
2019-11-01$0.75$0.754,480——
2019-10-31$0.80$0.800——
2019-10-30$0.80$0.803,000——
2019-10-29$0.80$0.80200——
2019-10-28$0.75$0.7516,000——
2019-10-25$0.85$0.852,720——
2019-10-24$0.80$0.800——
2019-10-23$0.80$0.80200——
2019-10-22$0.85$0.85100——
2019-10-21$0.80$0.80600——
2019-10-18$0.80$0.801,800——
2019-10-17$0.80$0.802,300——
2019-10-16$0.85$0.85100——
2019-10-15$0.80$0.800——
2019-10-14$0.80$0.801,000——
2019-10-11$0.85$0.85100——
2019-10-10$0.85$0.851,540——
2019-10-09$0.85$0.851,480——
2019-10-08$0.90$0.901,000——
2019-10-07$0.85$0.8560——
2019-10-04$0.85$0.859,600——
2019-10-03$0.85$0.850——
2019-10-02$0.85$0.850——
2019-10-01$0.85$0.855,440——
2019-09-30$0.75$0.75800——
2019-09-27$0.75$0.750——
2019-09-26$0.75$0.753,000——
2019-09-25$0.80$0.800——
2019-09-24$0.80$0.8020——
2019-09-23$0.80$0.800——
2019-09-20$0.80$0.801,020——
2019-09-19$0.75$0.750——
2019-09-18$0.75$0.757,260——
2019-09-17$0.85$0.851,000——
2019-09-16$0.80$0.801,580——
2019-09-13$0.85$0.85400——
2019-09-12$0.90$0.902,380——
2019-09-11$0.90$0.90400——
2019-09-10$0.90$0.902,620——
2019-09-09$0.95$0.95260——
2019-09-06$0.95$0.9528,580——
2019-09-05$0.80$0.8015,180——
2019-09-04$0.65$0.65500——
2019-09-03$0.75$0.750——
2019-08-30$0.75$0.7510,440——
2019-08-29$0.80$0.8012,720——
2019-08-28$0.85$0.85220——
2019-08-27$0.90$0.900——
2019-08-26$0.90$0.901,060——
2019-08-23$0.85$0.85400——
2019-08-22$0.90$0.900——
2019-08-21$0.90$0.90100——
2019-08-20$0.85$0.853,300——
2019-08-19$0.85$0.854,320——
2019-08-16$0.90$0.900——
2019-08-15$0.90$0.901,320——
2019-08-14$0.95$0.957,040——
2019-08-13$0.95$0.957,040——
2019-08-12$1.05$1.052,720——
2019-08-09$1.00$1.002,200——
2019-08-08$1.00$1.001,560——
2019-08-07$1.05$1.0520,300——
2019-08-06$1.05$1.0520,300——
2019-08-05$1.00$1.006,680——
2019-08-02$0.90$0.9018,400——
2019-08-01$1.10$1.102,200——
2019-07-31$1.15$1.159,420——
2019-07-30$1.25$1.258,200——
2019-07-29$1.25$1.25200——
2019-07-26$1.20$1.205,000——
2019-07-25$1.20$1.206,280——
2019-07-24$1.20$1.20500——
2019-07-23$1.20$1.2010,940——
2019-07-22$1.25$1.2560——
2019-07-19$1.20$1.201,260——
2019-07-18$1.20$1.205,000——
2019-07-17$1.25$1.251,980——
2019-07-16$1.25$1.256,200——
2019-07-15$1.25$1.258,960——
2019-07-12$1.25$1.251,840——
2019-07-11$1.20$1.201,820——
2019-07-10$1.25$1.254,860——
2019-07-09$1.20$1.20720——
2019-07-08$1.25$1.252,280——
2019-07-05$1.25$1.257,280——
2019-07-03$1.30$1.308,560——
2019-07-02$1.25$1.255,560——
2019-07-01$1.20$1.202,700——
2019-06-28$1.10$1.1011,000——
2019-06-27$1.10$1.10500——
2019-06-26$1.00$1.0013,700——
2019-06-25$1.00$1.001,100——
2019-06-24$1.00$1.006,000——
2019-06-21$1.00$1.004,100——
2019-06-20$1.00$1.001,900——
2019-06-19$1.00$1.000——
2019-06-18$1.00$1.005,800——
2019-06-17$1.00$1.002,000——
2019-06-14$1.05$1.052,800——
2019-06-13$1.10$1.102,400——
2019-06-12$1.05$1.056,200——
2019-06-11$1.00$1.005,340——
2019-06-10$1.00$1.001,060——
2019-06-07$0.85$0.8520——
2019-06-06$0.85$0.850——
2019-06-05$0.85$0.8560——
2019-06-04$0.95$0.9514,920——
2019-06-03$0.90$0.900——
2019-05-31$0.90$0.902,440——
2019-05-30$0.90$0.901,000——
2019-05-29$0.90$0.902,400——
2019-05-28$1.00$1.0015,680——
2019-05-24$0.75$0.750——
2019-05-23$0.75$0.750——
2019-05-22$0.75$0.751,000——
2019-05-21$0.70$0.704,000——
2019-05-20$0.85$0.859,640——
2019-05-17$0.80$0.808,820——
2019-05-16$0.75$0.75840——
2019-05-15$0.75$0.750——
2019-05-14$0.75$0.753,680——
2019-05-13$0.80$0.800——
2019-05-10$0.80$0.803,200——
2019-05-09$0.75$0.7512,420——
2019-05-08$0.70$0.706,000——
2019-05-07$0.70$0.706,060——
2019-05-06$0.75$0.759,000——
2019-05-03$0.75$0.75200——
2019-05-02$0.75$0.750——
2019-05-01$0.75$0.752,000——
2019-04-30$0.75$0.75100——
2019-04-29$0.80$0.803,900——
2019-04-26$0.75$0.752,000——
2019-04-25$0.80$0.801,480——
2019-04-24$0.75$0.75280——
2019-04-23$0.85$0.85300——
2019-04-22$0.80$0.80640——
2019-04-18$0.80$0.801,020——
2019-04-17$0.80$0.80600——
2019-04-16$0.85$0.85720——
2019-04-15$0.90$0.90200——
2019-04-12$0.80$0.8014,300——
2019-04-11$0.95$0.9514,820——
2019-04-10$0.95$0.9516,600——
2019-04-09$0.75$0.755,520——
2019-04-08$0.70$0.7014,280——
2019-04-05$0.65$0.652,700——
2019-04-04$0.65$0.652,400——
2019-04-03$0.65$0.650——
2019-04-02$0.65$0.652,600——
2019-04-01$0.60$0.60200——
2019-03-29$0.65$0.65400——
2019-03-28$0.70$0.7013,220——
2019-03-27$0.65$0.651,400——
2019-03-26$0.65$0.65100——
2019-03-25$0.65$0.65300——
2019-03-22$0.65$0.652,800——
2019-03-21$0.65$0.652,000——
2019-03-20$0.65$0.65400——
2019-03-19$0.65$0.650——
2019-03-18$0.65$0.654,040——
2019-03-15$0.65$0.651,800——
2019-03-14$0.65$0.65820——
2019-03-13$0.65$0.65400——
2019-03-12$0.60$0.60800——
2019-03-11$0.60$0.60900——
2019-03-08$0.60$0.60720——
2019-03-07$0.65$0.652,020——
2019-03-06$0.65$0.651,300——
2019-03-05$0.65$0.653,120——
2019-03-04$0.60$0.604,160——
2019-03-01$0.60$0.603,040——
2019-02-28$0.60$0.60100——
2019-02-27$0.60$0.60360——
2019-02-26$0.60$0.60860——
2019-02-25$0.60$0.60580——
2019-02-22$0.60$0.600——
2019-02-21$0.60$0.601,500——
2019-02-20$0.65$0.650——
2019-02-19$0.65$0.651,000——
2019-02-15$0.65$0.659,180——
2019-02-14$0.60$0.601,000——
2019-02-13$0.55$0.55700——
2019-02-12$0.55$0.552,540——
2019-02-11$0.55$0.557,180——
2019-02-08$0.55$0.552,400——
2019-02-07$0.60$0.603,500——
2019-02-06$0.60$0.60400——
2019-02-05$0.60$0.6014,220——
2019-02-04$0.60$0.60160——
2019-02-01$0.60$0.605,080——
2019-01-31$0.55$0.552,080——
2019-01-30$0.60$0.602,140——
2019-01-29$0.65$0.650——
2019-01-28$0.65$0.659,100——
2019-01-25$0.60$0.606,240——
2019-01-24$0.65$0.658,520——
2019-01-23$0.65$0.650——
2019-01-22$0.65$0.650——
2019-01-18$0.65$0.65540——
2019-01-17$0.70$0.705,580——
2019-01-16$0.65$0.651,060——
2019-01-15$0.65$0.6520——
2019-01-14$0.70$0.70280——
2019-01-11$0.70$0.701,060——
2019-01-10$0.70$0.700——
2019-01-09$0.70$0.70500——
2019-01-08$0.70$0.70600——
2019-01-07$0.70$0.706,400——
2019-01-04$0.70$0.703,820——
2019-01-03$0.55$0.550——
2019-01-02$0.55$0.55400——